Fidelity Dividend Growth Fund - Class K (FDGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.19
+0.48 (1.24%)
Dec 20, 2024, 4:00 PM EST
FDGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.52% |
| Dec 19, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.05% |
| Dec 18, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -3.13% |
| Dec 17, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -1.11% |
| Dec 16, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 0.55% |
| Dec 13, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.47% |
| Dec 12, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.72% |
| Dec 11, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 1.43% |
| Dec 10, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.45% |
| Dec 9, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -1.26% |
| Dec 6, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.10% |
| Dec 5, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.17% |
| Dec 4, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.10% |
| Dec 3, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.12% |
| Dec 2, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.02% |
| Nov 29, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.60% |
| Nov 27, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.52% |
| Nov 26, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.40% |
| Nov 25, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.05% |
| Nov 22, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Nov 21, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.86% |
| Nov 20, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.13% |
| Nov 19, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.92% |
| Nov 18, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.59% |
| Nov 15, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -1.14% |
| Nov 14, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.40% |
| Nov 13, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.68% |
| Nov 12, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.70% |
| Nov 11, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.02% |
| Nov 8, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.07% |
| Nov 7, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.93% |
| Nov 6, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 2.61% |
| Nov 5, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 1.76% |
| Nov 4, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.21% |
| Nov 1, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.10% |
| Oct 31, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.78% |
| Oct 30, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.13% |
| Oct 29, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.23% |
| Oct 28, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.31% |
| Oct 25, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.36% |
| Oct 24, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.13% |
| Oct 23, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.00% |
| Oct 22, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.08% |
| Oct 21, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.23% |
| Oct 18, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.10% |
| Oct 17, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.18% |
| Oct 16, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.01% |
| Oct 15, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -1.30% |
| Oct 14, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.87% |
| Oct 11, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.93% |
| Oct 10, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.18% |
| Oct 9, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.31% |
| Oct 8, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.18% |
| Oct 7, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.72% |
| Oct 4, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.55% |
| Oct 3, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.35 | 0.18% |
| Oct 2, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.28 | 0.10% |
| Oct 1, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.24 | -0.29% |
| Sep 30, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.35 | 0.03% |
| Sep 27, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.34 | -0.13% |
| Sep 26, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.39 | 0.55% |
| Sep 25, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.18 | -0.10% |
| Sep 24, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.22 | 0.18% |
| Sep 23, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.15 | 0.37% |
| Sep 20, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.01 | 0.08% |
| Sep 19, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.99 | 1.60% |
| Sep 18, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.39 | -0.42% |
| Sep 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.55 | -0.05% |
| Sep 16, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.57 | 0.37% |
| Sep 13, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.43 | -5.34% |
| Sep 12, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 37.06 | 1.04% |
| Sep 11, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 36.68 | 1.42% |
| Sep 10, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 36.16 | 0.31% |
| Sep 9, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 36.05 | 1.13% |
| Sep 6, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 35.65 | -1.80% |
| Sep 5, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 36.30 | -0.33% |
| Sep 4, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 36.42 | -0.08% |
| Sep 3, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 36.45 | -3.01% |
| Aug 30, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 37.58 | 1.16% |
| Aug 29, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 37.15 | 0.08% |
| Aug 28, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 37.12 | -0.60% |
| Aug 27, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 37.35 | 0.23% |
| Aug 26, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 37.26 | -0.40% |
| Aug 23, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 37.41 | 1.44% |
| Aug 22, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 36.88 | -0.80% |
| Aug 21, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 37.18 | 0.53% |
| Aug 20, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 36.98 | -0.68% |
| Aug 19, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 37.24 | 0.89% |
| Aug 16, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 36.91 | 0.08% |
| Aug 15, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 36.88 | 1.88% |
| Aug 14, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 36.20 | 0.44% |
| Aug 13, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 36.04 | 1.77% |
| Aug 12, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 35.41 | -0.03% |
| Aug 9, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 35.42 | 0.34% |
| Aug 8, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 35.30 | 2.66% |
| Aug 7, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.39 | -0.97% |
| Aug 6, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 34.72 | 1.31% |
| Aug 5, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 34.28 | -2.94% |
| Aug 2, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 35.31 | -2.38% |
| Aug 1, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 36.17 | -2.32% |